Options Chain for ARIS WATER SOLUTIONS INC CLASS A COM (ARIS) - $26.54 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.60 | 14.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 9.70 | 12.80 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 7.00 | 10.40 | % | 0 | 0 | 2.97 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 5.00 | 6.80 | 6.49 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.89 | 0.03 | -0.04 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 2.95 | 4.60 | 5.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.76 | 0.06 | -0.07 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 1.70 | 2.60 | 2.30 | -0.35 | -13.21% | 10 | 31 | 1.10 | 0.57 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.15 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 58 | 0.96 | 0.22 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.06 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 11 | 2.32 | 0.01 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.90 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 2.88 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.25 | 0.70 | 0.20 | -0.81 | -80.20% | 1 | 1 | 1.39 | -0.11 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.25 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 59 | 1.02 | -0.24 | 0.06 | -0.07 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 1.45 | 2.00 | 1.45 | +0.20 | +16.00% | 3 | 35 | 1.11 | -0.43 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 4.00 | 5.80 | 6.40 | 0.00 | 0.00% | 0 | 28 | 1.49 | -0.78 | 0.06 | -0.07 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 7.60 | 11.30 | 4.51 | 0.00 | 0.00% | 0 | 1 | 2.57 | -0.94 | 0.02 | -0.03 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 13.10 | 16.40 | % | 0 | 0 | 3.14 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 17.40 | 21.00 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |